Premium
Warby Parker Inc (WRBY)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -7.61268781302 | 29.95 | 30.16 | 27.41 | 2429325 | 29.00556225 | CS |
| 4 | 3.03 | 12.2970779221 | 24.64 | 30.89 | 24.1 | 3989345 | 26.94832241 | CS |
| 12 | 3.99 | 16.8496621622 | 23.68 | 30.89 | 21.145 | 3287445 | 25.93564069 | CS |
| 26 | 1.08 | 4.0616773223 | 26.59 | 30.89 | 19.8 | 3152147 | 25.21860025 | CS |
| 52 | 6.05 | 27.9833487512 | 21.62 | 31 | 14.96 | 2958016 | 24.42674297 | CS |
| 156 | 14.84 | 115.666406859 | 12.83 | 31 | 9.83 | 2048458 | 20.63704595 | CS |
| 260 | -26.38 | -48.8066604995 | 54.05 | 60.3 | 9.5 | 1822266 | 21.52604351 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 28.04 | -1.18 | -4.04 | 29.34 | 29.5 | 27.41 | 2210596 |
| 1783377600 | 29.22 | -0.04 | -0.14 | 28.87 | 30.155 | 28.86 | 2426134 |
| 1783032000 | 29.26 | -0.11 | -0.37 | 29.56 | 29.66 | 28.75 | 2157616 |
| 1782945600 | 29.37 | -0.97 | -3.20 | 29.95 | 30.16 | 29.33 | 2922953 |
| 1782859200 | 30.34 | 0.23 | 0.76 | 30.42 | 30.89 | 29.5 | 2630832 |
| 1782772800 | 30.11 | 0.87 | 2.98 | 30 | 30.589 | 29.04 | 2867435 |
| 1782513600 | 29.24 | 1.74 | 6.33 | 27.27 | 29.34 | 26.8114 | 5655875 |
| 1782427200 | 27.5 | 0.65 | 2.42 | 27.235 | 28.53 | 26.9 | 3019898 |
| 1782340800 | 26.85 | 1.21 | 4.72 | 25.4 | 27.31 | 24.98 | 3237410 |
| 1782254400 | 25.64 | -1.35 | -5.00 | 26.76 | 26.925 | 25.63 | 3145381 |
| 1782168000 | 26.99 | 1.03 | 3.97 | 25.28 | 27.415 | 24.7575 | 3360374 |
| 1781822400 | 25.96 | 1.74 | 7.18 | 24.5 | 26.235 | 24.21 | 18817756 |
| 1781736000 | 24.22 | -0.91 | -3.62 | 25.01 | 25.61 | 24.1 | 3382457 |
| 1781649600 | 25.13 | -1.25 | -4.74 | 26.78 | 27.13 | 24.5 | 3803309 |
| 1781563200 | 26.38 | -0.08 | -0.30 | 27.22 | 27.9 | 26.23 | 3063613 |
| 1781304000 | 26.46 | 0.6 | 2.32 | 25.98 | 26.72 | 25.79 | 2215956 |
| 1781217600 | 25.86 | 0.84 | 3.36 | 25.28 | 26.24 | 24.72 | 3015717 |
| 1781131200 | 25.02 | 0.2 | 0.81 | 24.64 | 26.6 | 24.58 | 3871753 |
| 1781044800 | 24.82 | 1.31 | 5.57 | 23.18 | 25.09 | 22.175 | 4310393 |
| 1780958400 | 23.51 | 0.79 | 3.48 | 23.5 | 24.07 | 23.11 | 3637881 |
| 1780699200 | 22.72 | -1.4 | -5.80 | 24.03 | 24.09 | 22.125 | 2568914 |
| 1780612800 | 24.12 | -0.1 | -0.41 | 24.22 | 24.98 | 23.91 | 1481295 |
| 1780526400 | 24.22 | -0.87 | -3.47 | 24.65 | 24.85 | 23.68 | 2171589 |
| 1780440000 | 25.09 | 0.71 | 2.91 | 24.06 | 25.275 | 23.71 | 2439527 |
| 1780353600 | 24.38 | -0.14 | -0.57 | 24.73 | 25.62 | 24.03 | 2428369 |
| 1780094400 | 24.52 | -1.2 | -4.67 | 25.5 | 25.845 | 24.18 | 2916075 |
| 1780008000 | 25.72 | 0.04 | 0.16 | 25.38 | 25.81 | 24.66 | 1522526 |
| 1779921600 | 25.68 | 0.17 | 0.67 | 25.89 | 26.36 | 25.2 | 1222004 |
| 1779835200 | 25.51 | 0.42 | 1.67 | 25.66 | 26.77 | 24.76 | 2808966 |
| 1779489600 | 25.09 | 0.59 | 2.41 | 24.24 | 25.72 | 24.24 | 1473724 |
| 1779403200 | 24.5 | 0.05 | 0.20 | 23.77 | 25.05 | 23.22 | 2045050 |
| 1779316800 | 24.45 | -1.06 | -4.16 | 24.76 | 25.28 | 23.02 | 5436062 |
| 1779230400 | 25.51 | -3.14 | -10.96 | 28.71 | 30.2 | 23.62 | 11775222 |
| 1779144000 | 28.65 | -0.08 | -0.28 | 28.78 | 29.8 | 27.76 | 2781826 |
| 1778884800 | 28.73 | -0.17 | -0.59 | 28.12 | 29.275 | 27.77 | 4083616 |
| 1778798400 | 28.9 | 0.41 | 1.44 | 29.1 | 29.95 | 28.29 | 2744458 |
| 1778712000 | 28.49 | 1.54 | 5.71 | 26.5 | 28.53 | 26.5 | 3330623 |
| 1778625600 | 26.95 | -1.84 | -6.39 | 28.48 | 28.66 | 26.67 | 3095846 |
| 1778539200 | 28.79 | -0.76 | -2.57 | 28.91 | 29.8799 | 27.83 | 4220838 |
| 1778280000 | 29.55 | 2.35 | 8.64 | 27.07 | 29.71 | 26.38 | 4177198 |
| 1778193600 | 27.2 | 5.17 | 23.47 | 24.79 | 28.95 | 24.05 | 8800510 |
| 1778107200 | 22.03 | 0.37 | 1.71 | 22.21 | 22.37 | 21.475 | 3069375 |
| 1778020800 | 21.66 | -0.33 | -1.50 | 21.99 | 22.43 | 21.52 | 2343915 |
| 1777934400 | 21.99 | -1.09 | -4.72 | 23.23 | 23.28 | 21.73 | 2215595 |
| 1777675200 | 23.08 | 0.96 | 4.34 | 22.26 | 23.39 | 22.05 | 1658818 |
| 1777588800 | 22.12 | 0.65 | 3.03 | 21.51 | 22.36 | 21.145 | 2871149 |
| 1777502400 | 21.47 | -1.06 | -4.70 | 22.27 | 22.27 | 21.23 | 1946037 |
| 1777416000 | 22.53 | -0.72 | -3.10 | 23.25 | 23.35 | 22.38 | 1500285 |
| 1777329600 | 23.25 | 0.44 | 1.93 | 22.86 | 23.5 | 22.585 | 1421665 |
| 1777070400 | 22.81 | 0.35 | 1.56 | 22.2 | 22.97 | 21.84 | 1732251 |
| 1776984000 | 22.46 | -2.12 | -8.62 | 24.59 | 24.59 | 22.13 | 2110576 |
| 1776897600 | 24.58 | -0.56 | -2.23 | 25.62 | 25.99 | 23.913 | 1527132 |
| 1776811200 | 25.14 | -0.75 | -2.90 | 25.89 | 26.8 | 24.79 | 2584471 |
| 1776724800 | 25.89 | 1.03 | 4.14 | 24.71 | 26.13 | 24.5 | 3492663 |
| 1776465600 | 24.86 | 1.69 | 7.29 | 23.7 | 25.22 | 23.7 | 1963740 |
| 1776379200 | 23.17 | -0.49 | -2.07 | 23.84 | 24.185 | 22.84 | 1633203 |
| 1776292800 | 23.66 | 0.52 | 2.25 | 23.68 | 23.965 | 23.09 | 2032860 |
| 1776206400 | 23.14 | 1.86 | 8.74 | 21.52 | 23.57 | 21.03 | 2813486 |
| 1776120000 | 21.28 | 0.46 | 2.21 | 20.53 | 21.36 | 20.36 | 1903159 |
| 1775860800 | 20.82 | -0.12 | -0.57 | 21.07 | 21.353 | 20.66 | 1552591 |
| 1775774400 | 20.94 | -0.36 | -1.69 | 20.98 | 21.36 | 20.4 | 1865793 |
| 1775688000 | 21.3 | 0.11 | 0.52 | 22.86 | 23.1 | 21.085 | 2443462 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
